StockOptionsChannel
Apple Inc (AAPL) Last: 241.41,
Change: -3.52 (-1.44%), Volume: 32.46M
Put volume: 148,340    Call volume: 144,433    Put:Call Ratio: 1.03

April 17, 2020 PUTS (13 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 241.41
Bid YieldBoost** at Bid
Total / Annualized
Ask Last Vol Open
Interest
Current Odds Put
Expires Worthless
Cost Basis
If Put
Open Contract Detail105.00 / -56.51% 0.01
0.01%/0.27%
0.02 0.01 2,300 6,434
99%
104.99
Open Contract Detail115.00 / -52.36% 0.01
0.01%/0.24%
0.05 0.04 2 867
99%
114.99
Open Contract Detail125.00 / -48.22% 0.01
0.01%/0.22%
0.04 0.02 89 1,603
99%
124.99
Open Contract Detail130.00 / -46.15% 0.01
0.01%/0.22%
0.13 0.04 20 856
99%
129.99
Open Contract Detail135.00 / -44.08% 0.05
0.04%/1.04%
0.06 0.05 31 984
99%
134.95
Open Contract Detail140.00 / -42.01% 0.05
0.04%/1.00%
0.15 0.08 43 3,477
99%
139.95
Open Contract Detail145.00 / -39.94% 0.05
0.03%/0.97%
0.12 0.11 47 1,671
99%
144.95
Open Contract Detail150.00 / -37.87% 0.05
0.03%/0.94%
0.11 0.10 292 6,787
99%
149.95
Open Contract Detail155.00 / -35.79% 0.14
0.09%/2.54%
0.17 0.16 67 1,234
99%
154.86
Open Contract Detail160.00 / -33.72% 0.11
0.07%/1.93%
0.24 0.22 100 2,096
99%
159.89
Open Contract Detail165.00 / -31.65% 0.23
0.14%/3.91%
0.28 0.24 593 4,057
99%
164.77
Open Contract Detail170.00 / -29.58% 0.30
0.18%/4.95%
0.34 0.32 737 4,724
99%
169.70
Open Contract Detail175.00 / -27.51% 0.38
0.22%/6.10%
0.44 0.44 265 6,316
99%
174.62
Open Contract Detail180.00 / -25.44% 0.40
0.22%/6.24%
0.56 0.54 771 5,247
99%
179.60
Open Contract Detail185.00 / -23.37% 0.71
0.38%/10.78%
0.73 0.84 391 3,720
99%
184.29
Open Contract Detail190.00 / -21.30% 0.90
0.47%/13.30%
0.93 0.92 367 4,306
99%
189.10
Open Contract Detail195.00 / -19.22% 1.10
0.56%/15.84%
1.20 1.20 394 2,412
99%
193.90
Open Contract Detail200.00 / -17.15% 1.39
0.70%/19.51%
1.53 1.50 4,743 10,217
99%
198.61
Open Contract Detail205.00 / -15.08% 1.45
0.71%/19.86%
1.93 1.90 489 2,954
99%
203.55
Open Contract Detail210.00 / -13.01% 2.15
1.02%/28.75%
2.44 2.38 1,100 7,313
97%
207.85
Open Contract Detail215.00 / -10.94% 3.00
1.40%/39.18%
3.10 3.04 581 4,492
95%
212.00
Open Contract Detail220.00 / -8.87% 3.75
1.70%/47.86%
3.95 3.75 1,690 12,822
90%
216.25
Open Contract Detail225.00 / -6.80% 4.55
2.02%/56.78%
4.95 4.95 1,045 8,234
84%
220.45
Open Contract Detail230.00 / -4.73% 5.75
2.50%/70.19%
6.15 6.20 2,179 9,139
75%
224.25
Open Contract Detail232.50 / -3.69% 6.45
2.77%/77.89%
6.90 6.85 211 172
71%
226.05
Open Contract Detail235.00 / -2.66% 7.55
3.21%/90.20%
7.70 7.63 1,837 5,832
66%
227.45
Open Contract Detail237.50 / -1.62% 8.35
3.52%/98.71%
8.60 8.58 969 476
60%
229.15
Open Contract Detail240.00 / -0.58% 9.30
3.88%/108.80%
9.60 9.50 5,035 13,776
55%
230.70
Open Contract Detail242.50 / +0.45% 10.20
4.21%/118.10%
10.65 10.60 811 815
49%
232.30
Open Contract Detail245.00 / +1.49% 11.20
4.57%/128.35%
11.75 11.70 1,218 7,437
44%
233.80
Open Contract Detail247.50 / +2.52% 12.45
5.03%/141.24%
13.00 13.16 301 696
38%
235.05
Open Contract Detail250.00 / +3.56% 13.80
5.52%/154.98%
14.55 14.20 1,661 24,892
33%
236.20
Open Contract Detail252.50 / +4.59% 15.25
6.04%/169.57%
16.20 16.19 69 1,567
28%
237.25
Open Contract Detail255.00 / +5.63% 17.00
6.67%/187.18%
17.50 18.21 136 5,018
24%
238.00
Open Contract Detail257.50 / +6.67% 17.10
6.64%/186.45%
19.40 19.90 11 433
20%
240.40
Open Contract Detail260.00 / +7.70% 20.40
7.85%/220.30%
21.10 21.10 339 13,503
17%
239.60
Open Contract Detail262.50 / +8.74% 22.05
8.40%/235.85%
23.45 23.43 15 234
14%
240.45
Open Contract Detail265.00 / +9.77% 24.25
9.15%/256.93%
25.65 25.48 135 10,869
11%
240.75
Open Contract Detail267.50 / +10.81% 26.35
9.85%/276.57%
29.30 27.15 3 52
9%
241.15
Open Contract Detail270.00 / +11.84% 28.60
10.59%/297.41%
30.10 29.50 215 11,520
7%
241.40
Open Contract Detail272.50 / +12.88% 29.65
10.88%/305.50%
32.85 35.50 1 34
5%
242.85
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades

10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks

Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Quotes delayed 20 minutes
Get Free SEC filing alerts for AAPL:
AAPL SEC Filing Email Alerts ServiceExternal link

AAPL Options Chain | www.StockOptionsChannel.com

Copyright © 2012 - 2020, All Rights Reserved Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and videos powered by Market News Video. Quote data delayed at least 20 minutes; data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.